593 lines
35 KiB
CSV
593 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185000,98988446600,123900,123900,123900,123900,13283
|
|
20240409,184900,98988446600,123900,123900,123900,123900,0
|
|
20240409,184800,98988446600,123900,123900,123900,123900,0
|
|
20240409,184700,98988446600,123900,123900,123900,123900,0
|
|
20240409,184600,98988446600,123900,123900,123900,123900,0
|
|
20240409,184500,98988446600,123900,123900,123900,123900,0
|
|
20240409,184400,98988446600,123900,123900,123900,123900,0
|
|
20240409,184300,98988446600,123900,123900,123900,123900,0
|
|
20240409,184200,98988446600,123900,123900,123900,123900,0
|
|
20240409,184100,98988446600,123900,123900,123900,123900,0
|
|
20240409,184000,98988446600,123900,123900,123900,123900,0
|
|
20240409,183900,98988446600,123900,123900,123900,123900,0
|
|
20240409,183800,98988446600,123900,123900,123900,123900,0
|
|
20240409,183700,98988446600,123900,123900,123900,123900,0
|
|
20240409,183600,98988446600,123900,123900,123900,123900,0
|
|
20240409,183500,98988446600,123900,123900,123900,123900,0
|
|
20240409,183400,98988446600,123900,123900,123900,123900,0
|
|
20240409,183300,98988446600,123900,123900,123900,123900,0
|
|
20240409,183200,98988446600,123900,123900,123900,123900,0
|
|
20240409,183100,98988446600,123900,123900,123900,123900,0
|
|
20240409,183000,98988446600,123900,123900,123900,123900,0
|
|
20240409,182900,98988446600,123900,123900,123900,123900,0
|
|
20240409,182800,98988446600,123900,123900,123900,123900,0
|
|
20240409,182700,98988446600,123900,123900,123900,123900,0
|
|
20240409,182600,98988446600,123900,123900,123900,123900,0
|
|
20240409,182500,98988446600,123900,123900,123900,123900,0
|
|
20240409,182400,98988446600,123900,123900,123900,123900,0
|
|
20240409,182300,98988446600,123900,123900,123900,123900,0
|
|
20240409,182200,98988446600,123900,123900,123900,123900,0
|
|
20240409,182100,98988446600,123900,123900,123900,123900,0
|
|
20240409,182000,98988446600,123900,123900,123900,123900,13283
|
|
20240409,181900,98988446600,123900,123900,123900,123900,0
|
|
20240409,181800,98988446600,123900,123900,123900,123900,0
|
|
20240409,181700,98988446600,123900,123900,123900,123900,0
|
|
20240409,181600,98988446600,123900,123900,123900,123900,0
|
|
20240409,181500,98988446600,123900,123900,123900,123900,0
|
|
20240409,181400,98988446600,123900,123900,123900,123900,0
|
|
20240409,181300,98988446600,123900,123900,123900,123900,0
|
|
20240409,181200,98988446600,123900,123900,123900,123900,0
|
|
20240409,181100,98988446600,123900,123900,123900,123900,0
|
|
20240409,181000,98988446600,123900,123900,123900,123900,0
|
|
20240409,180900,98988446600,123900,123900,123900,123900,0
|
|
20240409,180800,98988446600,123900,123900,123900,123900,0
|
|
20240409,180700,98988446600,123900,123900,123900,123900,0
|
|
20240409,180600,98988446600,123900,123900,123900,123900,0
|
|
20240409,180500,98988446600,123900,123900,123900,123900,0
|
|
20240409,180400,98988446600,123900,123900,123900,123900,0
|
|
20240409,180300,98988446600,123900,123900,123900,123900,0
|
|
20240409,180200,98988446600,123900,123900,123900,123900,0
|
|
20240409,180100,98988446600,123900,123900,123900,123900,0
|
|
20240409,180000,98988446600,123900,123900,123900,123900,0
|
|
20240409,175900,98988446600,123900,123900,123900,123900,0
|
|
20240409,175800,98988446600,123900,123900,123900,123900,0
|
|
20240409,175700,98988446600,123900,123900,123900,123900,0
|
|
20240409,175600,98988446600,123900,123900,123900,123900,0
|
|
20240409,175500,98988446600,123900,123900,123900,123900,0
|
|
20240409,175400,98988446600,123900,123900,123900,123900,0
|
|
20240409,175300,98988446600,123900,123900,123900,123900,0
|
|
20240409,175200,98988446600,123900,123900,123900,123900,0
|
|
20240409,175100,98988446600,123900,123900,123900,123900,0
|
|
20240409,175000,98988446600,123900,123900,123900,123900,13283
|
|
20240409,174900,98988446600,123900,123900,123900,123900,0
|
|
20240409,174800,98988446600,123900,123900,123900,123900,0
|
|
20240409,174700,98988446600,123900,123900,123900,123900,0
|
|
20240409,174600,98988446600,123900,123900,123900,123900,0
|
|
20240409,174500,98988446600,123900,123900,123900,123900,0
|
|
20240409,174400,98988446600,123900,123900,123900,123900,0
|
|
20240409,174300,98988446600,123900,123900,123900,123900,0
|
|
20240409,174200,98988446600,123900,123900,123900,123900,0
|
|
20240409,174100,98988446600,123900,123900,123900,123900,0
|
|
20240409,174000,98988446600,123900,123900,123900,123900,0
|
|
20240409,173900,98988446600,123900,123900,123900,123900,0
|
|
20240409,173800,98988446600,123900,123900,123900,123900,0
|
|
20240409,173700,98988446600,123900,123900,123900,123900,0
|
|
20240409,173600,98988446600,123900,123900,123900,123900,0
|
|
20240409,173500,98988446600,123900,123900,123900,123900,0
|
|
20240409,173400,98988446600,123900,123900,123900,123900,0
|
|
20240409,173300,98988446600,123900,123900,123900,123900,0
|
|
20240409,173200,98988446600,123900,123900,123900,123900,0
|
|
20240409,173100,98988446600,123900,123900,123900,123900,0
|
|
20240409,173000,98988446600,123900,123900,123900,123900,0
|
|
20240409,172900,98988446600,123900,123900,123900,123900,0
|
|
20240409,172800,98988446600,123900,123900,123900,123900,0
|
|
20240409,172700,98988446600,123900,123900,123900,123900,0
|
|
20240409,172600,98988446600,123900,123900,123900,123900,0
|
|
20240409,172500,98988446600,123900,123900,123900,123900,0
|
|
20240409,172400,98988446600,123900,123900,123900,123900,0
|
|
20240409,172300,98988446600,123900,123900,123900,123900,0
|
|
20240409,172200,98988446600,123900,123900,123900,123900,0
|
|
20240409,172100,98988446600,123900,123900,123900,123900,0
|
|
20240409,172000,98988446600,123900,123900,123900,123900,13283
|
|
20240409,171900,98988446600,123900,123900,123900,123900,0
|
|
20240409,171800,98988446600,123900,123900,123900,123900,0
|
|
20240409,171700,98988446600,123900,123900,123900,123900,0
|
|
20240409,171600,98988446600,123900,123900,123900,123900,0
|
|
20240409,171500,98988446600,123900,123900,123900,123900,0
|
|
20240409,171400,98988446600,123900,123900,123900,123900,0
|
|
20240409,171300,98988446600,123900,123900,123900,123900,0
|
|
20240409,171200,98988446600,123900,123900,123900,123900,0
|
|
20240409,171100,98988446600,123900,123900,123900,123900,0
|
|
20240409,171000,98988446600,123900,123900,123900,123900,0
|
|
20240409,170900,98988446600,123900,123900,123900,123900,0
|
|
20240409,170800,98988446600,123900,123900,123900,123900,0
|
|
20240409,170700,98988446600,123900,123900,123900,123900,0
|
|
20240409,170600,98988446600,123900,123900,123900,123900,0
|
|
20240409,170500,98988446600,123900,123900,123900,123900,0
|
|
20240409,170400,98988446600,123900,123900,123900,123900,0
|
|
20240409,170300,98988446600,123900,123900,123900,123900,0
|
|
20240409,170200,98988446600,123900,123900,123900,123900,0
|
|
20240409,170100,98988446600,123900,123900,123900,123900,0
|
|
20240409,170000,98988446600,123900,123900,123900,123900,0
|
|
20240409,165900,98988446600,123900,123900,123900,123900,0
|
|
20240409,165800,98988446600,123900,123900,123900,123900,0
|
|
20240409,165700,98988446600,123900,123900,123900,123900,0
|
|
20240409,165600,98988446600,123900,123900,123900,123900,0
|
|
20240409,165500,98988446600,123900,123900,123900,123900,0
|
|
20240409,165400,98988446600,123900,123900,123900,123900,0
|
|
20240409,165300,98988446600,123900,123900,123900,123900,0
|
|
20240409,165200,98988446600,123900,123900,123900,123900,0
|
|
20240409,165100,98988446600,123900,123900,123900,123900,0
|
|
20240409,165000,98988446600,123900,123900,123900,123900,13283
|
|
20240409,164900,98988446600,123900,123900,123900,123900,0
|
|
20240409,164800,98988446600,123900,123900,123900,123900,0
|
|
20240409,164700,98988446600,123900,123900,123900,123900,0
|
|
20240409,164600,98988446600,123900,123900,123900,123900,0
|
|
20240409,164500,98988446600,123900,123900,123900,123900,0
|
|
20240409,164400,98988446600,123900,123900,123900,123900,0
|
|
20240409,164300,98988446600,123900,123900,123900,123900,0
|
|
20240409,164200,98988446600,123900,123900,123900,123900,0
|
|
20240409,164100,98988446600,123900,123900,123900,123900,0
|
|
20240409,164000,98988446600,123900,123900,123900,123900,0
|
|
20240409,163900,98988446600,123900,123900,123900,123900,0
|
|
20240409,163800,98988446600,123900,123900,123900,123900,0
|
|
20240409,163700,98988446600,123900,123900,123900,123900,0
|
|
20240409,163600,98988446600,123900,123900,123900,123900,0
|
|
20240409,163500,98988446600,123900,123900,123900,123900,0
|
|
20240409,163400,98988446600,123900,123900,123900,123900,0
|
|
20240409,163300,98988446600,123900,123900,123900,123900,0
|
|
20240409,163200,98988446600,123900,123900,123900,123900,0
|
|
20240409,163100,98988446600,123900,123900,123900,123900,0
|
|
20240409,163000,98988446600,123900,123900,123900,123900,0
|
|
20240409,162900,98988446600,123900,123900,123900,123900,0
|
|
20240409,162800,98988446600,123900,123900,123900,123900,0
|
|
20240409,162700,98988446600,123900,123900,123900,123900,0
|
|
20240409,162600,98988446600,123900,123900,123900,123900,0
|
|
20240409,162500,98988446600,123900,123900,123900,123900,0
|
|
20240409,162400,98988446600,123900,123900,123900,123900,0
|
|
20240409,162300,98988446600,123900,123900,123900,123900,0
|
|
20240409,162200,98988446600,123900,123900,123900,123900,0
|
|
20240409,162100,98988446600,123900,123900,123900,123900,0
|
|
20240409,162000,98988446600,123900,123900,123900,123900,13283
|
|
20240409,161900,98988446600,123900,123900,123900,123900,0
|
|
20240409,161800,98988446600,123900,123900,123900,123900,0
|
|
20240409,161700,98988446600,123900,123900,123900,123900,0
|
|
20240409,161600,98988446600,123900,123900,123900,123900,0
|
|
20240409,161500,98988446600,123900,123900,123900,123900,0
|
|
20240409,161400,98988446600,123900,123900,123900,123900,0
|
|
20240409,161300,98988446600,123900,123900,123900,123900,0
|
|
20240409,161200,98988446600,123900,123900,123900,123900,0
|
|
20240409,161100,98988446600,123900,123900,123900,123900,0
|
|
20240409,161000,98988446600,123900,123900,123900,123900,0
|
|
20240409,160900,98988446600,123900,123900,123900,123900,0
|
|
20240409,160800,98988446600,123900,123900,123900,123900,0
|
|
20240409,160700,98988446600,123900,123900,123900,123900,0
|
|
20240409,160600,98988446600,123900,123900,123900,123900,0
|
|
20240409,160500,98988446600,123900,123900,123900,123900,0
|
|
20240409,160400,98988446600,123900,123900,123900,123900,0
|
|
20240409,160300,98988446600,123900,123900,123900,123900,0
|
|
20240409,160200,98988446600,123900,123900,123900,123900,0
|
|
20240409,160100,98988446600,123900,123900,123900,123900,0
|
|
20240409,160000,98988446600,123900,123900,123900,123900,0
|
|
20240409,155900,98988446600,123900,123900,123900,123900,0
|
|
20240409,155800,98988446600,123900,123900,123900,123900,0
|
|
20240409,155700,98988446600,123900,123900,123900,123900,0
|
|
20240409,155600,98988446600,123900,123900,123900,123900,0
|
|
20240409,155500,98988446600,123900,123900,123900,123900,0
|
|
20240409,155400,98988446600,123900,123900,123900,123900,0
|
|
20240409,155300,98988446600,123900,123900,123900,123900,0
|
|
20240409,155200,98988446600,123900,123900,123900,123900,0
|
|
20240409,155100,98988446600,123900,123900,123900,123900,0
|
|
20240409,155000,98988446600,123900,123900,123900,123900,13283
|
|
20240409,154900,98988446600,123900,123900,123900,123900,0
|
|
20240409,154800,98988446600,123900,123900,123900,123900,0
|
|
20240409,154700,98988446600,123900,123900,123900,123900,0
|
|
20240409,154600,98988446600,123900,123900,123900,123900,0
|
|
20240409,154500,98988446600,123900,123900,123900,123900,0
|
|
20240409,154400,98988446600,123900,123900,123900,123900,0
|
|
20240409,154300,98988446600,123900,123900,123900,123900,0
|
|
20240409,154200,98988446600,123900,123900,123900,123900,0
|
|
20240409,154100,98988446600,123900,123900,123900,123900,0
|
|
20240409,154000,98988446600,123900,123900,123900,123900,0
|
|
20240409,153900,98988446600,123900,123900,123900,123900,0
|
|
20240409,153800,98988446600,123900,123900,123900,123900,0
|
|
20240409,153700,98988446600,123900,123900,123900,123900,0
|
|
20240409,153600,98988446600,123900,123900,123900,123900,0
|
|
20240409,153500,98988446600,123900,123900,123900,123900,0
|
|
20240409,153400,98988446600,123900,123900,123900,123900,0
|
|
20240409,153300,98988446600,123900,123900,123900,123900,0
|
|
20240409,153200,98988446600,123900,123900,123900,123900,0
|
|
20240409,153100,98988446600,123900,123900,123900,123900,0
|
|
20240409,153000,98988446600,123900,123900,123900,123900,13283
|
|
20240409,152900,97342682900,123700,123700,123700,123700,0
|
|
20240409,152800,97342682900,123700,123700,123700,123700,0
|
|
20240409,152700,97342682900,123700,123700,123700,123700,0
|
|
20240409,152600,97342682900,123700,123700,123700,123700,0
|
|
20240409,152500,97342682900,123700,123700,123700,123700,0
|
|
20240409,152400,97342682900,123700,123700,123700,123700,0
|
|
20240409,152300,97342682900,123700,123700,123700,123700,0
|
|
20240409,152200,97342682900,123700,123700,123700,123700,0
|
|
20240409,152100,97342682900,123700,123700,123700,123700,0
|
|
20240409,152000,97342682900,123700,123700,123700,123700,0
|
|
20240409,151900,97342682900,123700,123900,123900,123500,3010
|
|
20240409,151800,96970654700,123700,123600,123900,123500,2642
|
|
20240409,151700,96643886500,123600,123700,123800,123500,1438
|
|
20240409,151600,96466054100,123700,123800,123900,123700,813
|
|
20240409,151500,96365397800,123800,124000,124100,123800,1623
|
|
20240409,151400,96164182100,124000,124000,124100,124000,996
|
|
20240409,151300,96040612600,124000,123800,124100,123600,3844
|
|
20240409,151200,95564387500,123800,124000,124000,123800,2014
|
|
20240409,151100,95314818200,124000,124000,124100,124000,439
|
|
20240409,151000,95260371100,124000,124000,124100,123900,1090
|
|
20240409,150900,95125216800,124100,124200,124200,124100,611
|
|
20240409,150800,95049390900,124200,124300,124300,124200,1835
|
|
20240409,150700,94821412600,124200,124200,124300,124200,622
|
|
20240409,150600,94744118400,124200,124200,124300,124200,1498
|
|
20240409,150500,94557965400,124200,124300,124300,124200,686
|
|
20240409,150400,94472732800,124300,124300,124400,124200,761
|
|
20240409,150300,94378159500,124300,124300,124300,124200,563
|
|
20240409,150200,94308198600,124200,124000,124300,124000,1202
|
|
20240409,150100,94158971400,124100,124000,124100,123800,828
|
|
20240409,150000,94056279800,124000,123800,124000,123700,4400
|
|
20240409,145900,93511256000,123900,123600,124000,123600,1670
|
|
20240409,145800,93304530400,123600,123800,123900,123600,1627
|
|
20240409,145700,93103219200,123800,123900,124000,123800,890
|
|
20240409,145600,92992963000,124000,123900,124000,123800,954
|
|
20240409,145500,92874749900,123900,124000,124100,123900,760
|
|
20240409,145400,92780534600,124100,124300,124300,124000,937
|
|
20240409,145300,92664211900,124200,124100,124300,124100,885
|
|
20240409,145200,92554283000,124200,124300,124300,123900,2520
|
|
20240409,145100,92241611400,124300,124300,124400,124200,1380
|
|
20240409,145000,92070038000,124300,124700,124700,124300,2113
|
|
20240409,144900,91806969500,124700,125200,125200,124700,3765
|
|
20240409,144800,91336447200,125200,125000,125200,125000,2545
|
|
20240409,144700,91017977000,125000,124900,125100,124900,3120
|
|
20240409,144600,90628011200,124900,124800,125000,124800,1684
|
|
20240409,144500,90417664200,124800,124900,124900,124800,2223
|
|
20240409,144400,90140026400,124800,124800,124900,124700,1726
|
|
20240409,144300,89924680600,124700,124700,124800,124600,905
|
|
20240409,144200,89811789000,124700,124600,124800,124600,2604
|
|
20240409,144100,89487129600,124600,124200,124600,124200,3175
|
|
20240409,144000,89092002100,124300,124300,124300,124200,521
|
|
20240409,143900,89027259000,124300,124200,124400,124100,2752
|
|
20240409,143800,88685242600,124200,123900,124200,123900,971
|
|
20240409,143700,88564727800,124000,124000,124100,123900,766
|
|
20240409,143600,88469761100,124000,124000,124000,123900,563
|
|
20240409,143500,88399960100,123900,124000,124000,123900,508
|
|
20240409,143400,88336985500,123900,123700,124000,123600,923
|
|
20240409,143300,88222705500,123700,123500,123700,123400,1648
|
|
20240409,143200,88019053500,123500,123500,123600,123400,632
|
|
20240409,143100,87941016600,123500,123500,123600,123500,372
|
|
20240409,143000,87895071500,123500,123400,123600,123400,528
|
|
20240409,142900,87829864900,123400,123400,123500,123400,384
|
|
20240409,142800,87782461400,123400,123500,123500,123400,547
|
|
20240409,142700,87714922400,123400,123500,123600,123400,436
|
|
20240409,142600,87661093600,123500,123500,123600,123400,454
|
|
20240409,142500,87605021100,123500,123500,123600,123400,919
|
|
20240409,142400,87491484900,123500,123500,123600,123400,461
|
|
20240409,142300,87434563700,123500,123500,123500,123400,669
|
|
20240409,142200,87351957400,123500,123600,123600,123400,1005
|
|
20240409,142100,87227844500,123500,123700,123800,123500,1254
|
|
20240409,142000,87072796700,123800,123800,123900,123700,1063
|
|
20240409,141900,86941223700,123900,123900,124000,123800,494
|
|
20240409,141800,86880043100,124000,124000,124000,123900,450
|
|
20240409,141700,86824283400,124000,123900,124000,123800,376
|
|
20240409,141600,86777697700,124000,123900,124000,123800,731
|
|
20240409,141500,86687149400,123900,124300,124300,123800,2768
|
|
20240409,141400,86343720700,124300,124300,124300,124200,1854
|
|
20240409,141300,86113291000,124300,124100,124300,124000,1367
|
|
20240409,141200,85943582200,124100,123900,124200,123900,1718
|
|
20240409,141100,85730474900,124000,123800,124000,123800,1190
|
|
20240409,141000,85583017400,123900,123700,123900,123700,666
|
|
20240409,140900,85500585600,123700,123800,123800,123700,218
|
|
20240409,140800,85473611700,123700,123900,124000,123700,1316
|
|
20240409,140700,85310658300,123900,123500,123900,123500,1102
|
|
20240409,140600,85174253500,123500,123600,123600,123500,482
|
|
20240409,140500,85114685500,123500,123500,123600,123500,381
|
|
20240409,140400,85067619600,123500,123400,123500,123400,523
|
|
20240409,140300,85003044500,123400,123500,123500,123400,223
|
|
20240409,140200,84975515800,123400,123400,123600,123300,1176
|
|
20240409,140100,84830346600,123300,123400,123400,123300,398
|
|
20240409,140000,84781265000,123400,123500,123500,123300,432
|
|
20240409,135900,84727987900,123300,123500,123500,123300,464
|
|
20240409,135800,84670738400,123600,123500,123600,123400,1064
|
|
20240409,135700,84539350500,123600,123600,123600,123500,277
|
|
20240409,135600,84505136000,123500,123600,123700,123400,450
|
|
20240409,135500,84449549500,123600,123400,123700,123400,414
|
|
20240409,135400,84398398000,123500,123400,123500,123300,208
|
|
20240409,135300,84372727600,123300,123100,123500,123100,827
|
|
20240409,135200,84270673500,123200,123100,123300,123000,1050
|
|
20240409,135100,84141384700,123100,123000,123100,123000,356
|
|
20240409,135000,84097585600,123100,123100,123200,123000,1040
|
|
20240409,134900,83969625700,123100,123200,123200,123000,1218
|
|
20240409,134800,83819704100,123100,123100,123300,123000,910
|
|
20240409,134700,83707697600,123100,123400,123500,123100,2104
|
|
20240409,134600,83448352500,123500,123500,123600,123500,408
|
|
20240409,134500,83397955600,123500,123600,123600,123400,526
|
|
20240409,134400,83333017900,123500,123500,123600,123400,932
|
|
20240409,134300,83217901300,123400,123100,123400,123100,694
|
|
20240409,134200,83132355800,123000,123000,123100,122900,472
|
|
20240409,134100,83074296500,123000,123000,123100,123000,469
|
|
20240409,134000,83016601100,123000,123000,123100,122900,481
|
|
20240409,133900,82957438700,123000,123300,123300,123000,1119
|
|
20240409,133800,82819678200,123400,123300,123400,123300,626
|
|
20240409,133700,82742484000,123400,123400,123500,123300,462
|
|
20240409,133600,82685453600,123300,123300,123400,123300,413
|
|
20240409,133500,82634511600,123400,123500,123500,123300,1478
|
|
20240409,133400,82452078600,123400,123900,124000,123400,2719
|
|
20240409,133300,82115677100,124000,124000,124000,123900,317
|
|
20240409,133200,82076387200,123900,123900,124000,123900,268
|
|
20240409,133100,82043177400,124000,123900,124000,123800,893
|
|
20240409,133000,81932533000,124000,123900,124000,123900,687
|
|
20240409,132900,81847372200,123900,123800,124000,123800,2091
|
|
20240409,132800,81588288000,123800,123600,123900,123600,1491
|
|
20240409,132700,81403755900,123500,123500,123600,123500,331
|
|
20240409,132600,81362855500,123500,123400,123600,123400,624
|
|
20240409,132500,81285778900,123300,123300,123400,123200,529
|
|
20240409,132400,81220525500,123300,123100,123400,123100,726
|
|
20240409,132300,81131081300,123200,123100,123200,123000,393
|
|
20240409,132200,81082707000,123200,123000,123300,123000,416
|
|
20240409,132100,81031491900,123000,122900,123100,122800,962
|
|
20240409,132000,80913171700,122900,122800,122900,122700,743
|
|
20240409,131900,80821883400,122800,122700,122900,122700,379
|
|
20240409,131800,80775353200,122800,122800,123000,122800,692
|
|
20240409,131700,80690359700,122800,122900,123000,122800,723
|
|
20240409,131600,80601521600,122900,122900,123000,122600,1626
|
|
20240409,131500,80401894500,123000,122800,123000,122700,442
|
|
20240409,131400,80347576700,122900,122800,122900,122700,237
|
|
20240409,131300,80318480200,122700,122800,122900,122600,488
|
|
20240409,131200,80258544500,122600,123100,123100,122600,1354
|
|
20240409,131100,80092283700,123100,123000,123100,122900,369
|
|
20240409,131000,80046897000,123000,123200,123200,123000,302
|
|
20240409,130900,80009737900,123100,123000,123200,123000,361
|
|
20240409,130800,79965299600,123000,123000,123100,123000,134
|
|
20240409,130700,79948814300,123000,123200,123200,123000,658
|
|
20240409,130600,79867827600,123100,123100,123200,123100,212
|
|
20240409,130500,79841723100,123100,123200,123400,123100,262
|
|
20240409,130400,79809438000,123300,123100,123300,123100,174
|
|
20240409,130300,79787993300,123200,123000,123500,123000,239
|
|
20240409,130200,79758554600,123000,123100,123200,123000,466
|
|
20240409,130100,79701204800,123000,123100,123100,123000,302
|
|
20240409,130000,79664055400,123000,122900,123200,122900,386
|
|
20240409,125900,79616560900,123000,123000,123100,122900,373
|
|
20240409,125800,79570699100,123100,123300,123400,123000,588
|
|
20240409,125700,79498259100,123300,122800,123300,122800,564
|
|
20240409,125600,79428845800,122800,122800,122800,122600,1068
|
|
20240409,125500,79297760000,122800,123100,123200,122800,1007
|
|
20240409,125400,79173936000,123000,123100,123200,123000,681
|
|
20240409,125300,79090104800,123200,123200,123200,123100,309
|
|
20240409,125200,79052058900,123000,123300,123400,123000,1116
|
|
20240409,125100,78914512000,123300,123300,123400,123300,268
|
|
20240409,125000,78881460000,123300,123400,123500,123300,575
|
|
20240409,124900,78810517500,123400,123600,123600,123400,760
|
|
20240409,124800,78716691300,123600,123600,123800,123500,341
|
|
20240409,124700,78674542300,123600,123800,123800,123600,811
|
|
20240409,124600,78574254800,123700,124100,124100,123700,1020
|
|
20240409,124500,78447856500,124100,124400,124400,124000,892
|
|
20240409,124400,78337049200,124400,124300,124500,124300,939
|
|
20240409,124300,78220270000,124400,124200,124400,124200,606
|
|
20240409,124200,78144914900,124300,124200,124500,124100,1424
|
|
20240409,124100,77967802100,124200,123600,124300,123500,3914
|
|
20240409,124000,77482734600,123500,123400,123500,123400,710
|
|
20240409,123900,77395077900,123400,123500,123600,123400,704
|
|
20240409,123800,77308136600,123600,123700,123700,123500,868
|
|
20240409,123700,77200827400,123700,123800,123800,123700,427
|
|
20240409,123600,77147983600,123700,123700,123800,123700,440
|
|
20240409,123500,77093531500,123700,123700,123800,123700,833
|
|
20240409,123400,76990463900,123600,123600,123700,123500,752
|
|
20240409,123300,76897479100,123700,123500,123700,123400,978
|
|
20240409,123200,76776663600,123500,123500,123600,123400,870
|
|
20240409,123100,76669186000,123600,123300,123600,123200,538
|
|
20240409,123000,76602785500,123400,123300,123400,123200,447
|
|
20240409,122900,76547669200,123300,123400,123500,123300,620
|
|
20240409,122800,76471174000,123400,123400,123700,123400,653
|
|
20240409,122700,76390491000,123400,123100,123500,123100,516
|
|
20240409,122600,76326857600,123100,123100,123600,123000,802
|
|
20240409,122500,76227937300,123100,123800,123900,123100,2330
|
|
20240409,122400,75940300400,123900,123700,123900,123700,2701
|
|
20240409,122300,75605844700,123700,123800,123900,123500,1616
|
|
20240409,122200,75405848600,123800,123200,123900,123200,5515
|
|
20240409,122100,74724573700,123200,122900,123300,122800,2326
|
|
20240409,122000,74438409000,122800,122600,122900,122600,1650
|
|
20240409,121900,74235856300,122600,122500,122800,122400,2552
|
|
20240409,121800,73922930200,122500,122000,122500,122000,2458
|
|
20240409,121700,73622452200,122000,121800,122000,121700,1466
|
|
20240409,121600,73443767700,121800,122000,122000,121700,570
|
|
20240409,121500,73374326800,121900,121900,122000,121800,606
|
|
20240409,121400,73300441000,121900,121800,122000,121800,938
|
|
20240409,121300,73186057900,121800,121700,121900,121700,378
|
|
20240409,121200,73140032900,121700,121900,121900,121700,423
|
|
20240409,121100,73088521200,121800,121900,122000,121800,372
|
|
20240409,121000,73043162900,122000,121900,122100,121800,1646
|
|
20240409,120900,72842412400,121800,121800,122000,121700,689
|
|
20240409,120800,72758469200,121800,121800,121900,121700,271
|
|
20240409,120700,72725453200,121700,121700,121900,121700,470
|
|
20240409,120600,72668221800,121800,121900,122000,121700,1228
|
|
20240409,120500,72518563600,122000,121900,122200,121800,775
|
|
20240409,120400,72424030000,121900,121500,122000,121500,501
|
|
20240409,120300,72363032100,121500,121400,121800,121300,1258
|
|
20240409,120200,72210161700,121400,121700,121700,121400,1022
|
|
20240409,120100,72085921200,121700,121200,121700,121100,1828
|
|
20240409,120000,71863977600,121100,121000,121200,120900,1237
|
|
20240409,115900,71714252100,121000,120900,121000,120900,545
|
|
20240409,115800,71648327000,120900,120400,120900,120100,2787
|
|
20240409,115700,71312669300,120400,120500,120800,120200,3490
|
|
20240409,115600,70892351600,120500,120800,121000,120500,2200
|
|
20240409,115500,70626893800,120700,121000,121100,120600,2665
|
|
20240409,115400,70304816600,121000,121200,121200,120900,621
|
|
20240409,115300,70229660400,121100,121300,121300,120900,2842
|
|
20240409,115200,69885695000,121300,121300,121400,120900,5024
|
|
20240409,115100,69277478800,121300,121300,121300,121100,4752
|
|
20240409,115000,68701558300,121200,121800,121900,121200,5703
|
|
20240409,114900,68008754600,121800,121700,121900,121700,702
|
|
20240409,114800,67923267700,121700,121600,122000,121600,1951
|
|
20240409,114700,67685721800,121700,121800,121900,121600,1452
|
|
20240409,114600,67508977400,121800,121900,121900,121800,650
|
|
20240409,114500,67429769200,121900,122100,122100,121800,3287
|
|
20240409,114400,67029010000,122000,122200,122400,122000,1673
|
|
20240409,114300,66824513100,122200,122300,122400,122100,629
|
|
20240409,114200,66747617600,122300,122400,122400,122300,389
|
|
20240409,114100,66700025000,122400,122500,122600,122400,262
|
|
20240409,114000,66667936500,122600,122200,122600,122200,409
|
|
20240409,113900,66617866600,122300,122100,122400,122100,466
|
|
20240409,113800,66560895100,122100,122200,122400,122000,3482
|
|
20240409,113700,66135820100,122000,121800,122300,121800,870
|
|
20240409,113600,66029682500,121800,122000,122100,121800,2173
|
|
20240409,113500,65764626600,122000,122100,122200,122000,551
|
|
20240409,113400,65697357100,122200,122300,122300,122100,234
|
|
20240409,113300,65668776700,122300,122300,122400,122200,509
|
|
20240409,113200,65606548800,122400,122300,122500,122200,1065
|
|
20240409,113100,65476296300,122400,122200,122500,122200,1589
|
|
20240409,113000,65281952900,122300,122300,122400,122100,666
|
|
20240409,112900,65200521800,122200,122400,122500,122100,683
|
|
20240409,112800,65116997700,122300,122100,122300,122000,803
|
|
20240409,112700,65018918500,122100,122200,122200,122000,1250
|
|
20240409,112600,64866278500,122200,122300,122300,122100,896
|
|
20240409,112500,64756825100,122300,122400,122500,122300,909
|
|
20240409,112400,64645640100,122300,122400,122500,122300,418
|
|
20240409,112300,64594478100,122500,122600,122600,122300,433
|
|
20240409,112200,64541482800,122400,122400,122600,122300,688
|
|
20240409,112100,64457256100,122400,122300,122600,122300,308
|
|
20240409,112000,64419539100,122300,122400,122500,122300,364
|
|
20240409,111900,64374994100,122400,122400,122600,122400,531
|
|
20240409,111800,64309942900,122400,122400,122700,122100,857
|
|
20240409,111700,64204899800,122300,122400,122600,122100,368
|
|
20240409,111600,64159896200,122300,122200,122700,121900,1241
|
|
20240409,111500,64007967900,122500,121800,122500,121800,729
|
|
20240409,111400,63919091400,121900,122400,122700,121800,1108
|
|
20240409,111300,63783632900,122500,122300,122600,122300,1054
|
|
20240409,111200,63654640000,122300,121700,122400,121700,2144
|
|
20240409,111100,63393119200,121600,121800,121900,121600,1210
|
|
20240409,111000,63245797300,121900,121600,121900,121500,1896
|
|
20240409,110900,63015058500,121500,121700,121900,121500,2877
|
|
20240409,110800,62665225100,121700,122100,122100,121600,6435
|
|
20240409,110700,61881327900,122200,122500,122800,122000,3418
|
|
20240409,110600,61463396800,122600,122200,122600,122000,1987
|
|
20240409,110500,61220729600,122000,122200,122200,121900,7473
|
|
20240409,110400,60308509400,122200,122300,122400,122100,3480
|
|
20240409,110300,59883182800,122300,122900,122900,122100,7710
|
|
20240409,110200,58939033900,122900,123100,123200,122800,4115
|
|
20240409,110100,58432947900,123100,123200,123300,123100,964
|
|
20240409,110000,58314236600,123200,123300,123400,123200,2142
|
|
20240409,105900,58050222600,123300,123400,123500,123300,1544
|
|
20240409,105800,57859719200,123500,123500,123600,123500,593
|
|
20240409,105700,57786477900,123500,123500,123600,123500,373
|
|
20240409,105600,57740385200,123500,123600,123700,123500,589
|
|
20240409,105500,57667590300,123600,123600,123800,123600,461
|
|
20240409,105400,57610576200,123800,124100,124100,123500,1327
|
|
20240409,105300,57446162500,124000,124000,124200,124000,573
|
|
20240409,105200,57375077000,124000,123900,124000,123500,1408
|
|
20240409,105100,57200716300,123800,123400,123800,123300,2091
|
|
20240409,105000,56942524400,123400,123500,123600,123400,1114
|
|
20240409,104900,56804998600,123500,123500,123600,123400,926
|
|
20240409,104800,56690617800,123400,123700,123700,123300,2832
|
|
20240409,104700,56341004700,123600,123600,123700,123500,1196
|
|
20240409,104600,56193204100,123700,123600,123700,123600,692
|
|
20240409,104500,56107623800,123700,123700,123900,123600,592
|
|
20240409,104400,56034354800,123800,123600,123800,123600,449
|
|
20240409,104300,55978830600,123600,123500,123700,123500,649
|
|
20240409,104200,55898605800,123500,123600,123600,123500,294
|
|
20240409,104100,55862289200,123600,123400,123700,123400,932
|
|
20240409,104000,55747125500,123500,123500,123500,123400,1429
|
|
20240409,103900,55570748800,123600,123500,123600,123400,648
|
|
20240409,103800,55490722700,123400,123700,123800,123400,550
|
|
20240409,103700,55422789500,123700,123800,123900,123600,334
|
|
20240409,103600,55381458400,123900,123900,124100,123800,1034
|
|
20240409,103500,55253283000,123900,123700,123900,123500,882
|
|
20240409,103400,55144156400,123700,123400,123800,123400,829
|
|
20240409,103300,55041734000,123400,123500,123800,123400,1369
|
|
20240409,103200,54872586300,123500,123400,123600,123400,407
|
|
20240409,103100,54822320800,123400,123300,123600,123300,472
|
|
20240409,103000,54764051600,123400,123200,123600,123200,2252
|
|
20240409,102900,54486297600,123200,123400,123400,123200,2345
|
|
20240409,102800,54197158100,123500,123400,123600,123400,424
|
|
20240409,102700,54144815700,123400,123700,123800,123400,795
|
|
20240409,102600,54046648800,123500,123300,123900,123300,995
|
|
20240409,102500,53923791400,123200,123600,123700,123200,799
|
|
20240409,102400,53825169700,123700,123200,124200,123100,2034
|
|
20240409,102300,53574363200,123100,123300,123300,123100,2547
|
|
20240409,102200,53260549400,123300,123300,123400,123200,2570
|
|
20240409,102100,52943711400,123300,123900,123900,123300,2272
|
|
20240409,102000,52662827500,123800,123600,124000,123600,1102
|
|
20240409,101900,52526368100,123600,123400,123700,123300,838
|
|
20240409,101800,52422869100,123400,123300,123600,123200,3602
|
|
20240409,101700,51978323900,123300,123300,123400,123100,2801
|
|
20240409,101600,51633047000,123200,123600,123700,123000,6063
|
|
20240409,101500,50885463000,123600,124000,124200,123600,4324
|
|
20240409,101400,50349567100,124000,124500,124700,124000,1659
|
|
20240409,101300,50143602900,124500,124600,124800,124400,799
|
|
20240409,101200,50044029200,124700,124200,124800,124100,2221
|
|
20240409,101100,49767958200,124300,124800,124800,124100,2831
|
|
20240409,101000,49415844300,124800,125000,125000,124800,862
|
|
20240409,100900,49308197900,125000,124900,125000,124800,850
|
|
20240409,100800,49202046400,124900,124800,125000,124700,765
|
|
20240409,100700,49106545000,124700,125000,125100,124700,2867
|
|
20240409,100600,48748631300,125100,125500,125500,124900,2625
|
|
20240409,100500,48420101300,125500,125600,125700,125300,2072
|
|
20240409,100400,48160003900,125600,125600,125600,125400,1050
|
|
20240409,100300,48028182100,125500,125300,125700,125000,1613
|
|
20240409,100200,47825820100,125400,124800,125400,124800,1638
|
|
20240409,100100,47621005300,124800,124500,124900,124500,540
|
|
20240409,100000,47553638700,124600,124700,124700,124500,624
|
|
20240409,095900,47475898300,124700,124500,124700,124500,652
|
|
20240409,095800,47394686200,124600,124800,125200,124500,3140
|
|
20240409,095700,47002313800,124500,124400,124800,124400,1229
|
|
20240409,095600,46849141100,124400,124400,124600,124200,2623
|
|
20240409,095500,46523129800,124400,124400,124600,124400,1601
|
|
20240409,095400,46323883000,124400,124200,124700,124200,1209
|
|
20240409,095300,46173576200,124200,124700,124700,124200,3293
|
|
20240409,095200,45764044500,124600,124900,125000,124600,1382
|
|
20240409,095100,45591592900,124900,124500,124900,124400,1792
|
|
20240409,095000,45368055300,124500,125200,125200,124100,11489
|
|
20240409,094900,43936732000,125100,125300,125300,124900,4701
|
|
20240409,094800,43348849500,125300,125100,125300,125000,4104
|
|
20240409,094700,42835693000,125000,124900,125200,124900,1558
|
|
20240409,094600,42640841100,124900,124700,125500,124700,1860
|
|
20240409,094500,42408416200,124700,125100,125200,124700,5096
|
|
20240409,094400,41771640200,125100,125700,125900,125100,3919
|
|
20240409,094300,41279686000,125800,125700,125900,125700,1503
|
|
20240409,094200,41090691500,125700,125500,125800,125400,1227
|
|
20240409,094100,40936559500,125400,125800,125900,125100,5279
|
|
20240409,094000,40274140200,125900,126000,126600,125900,1989
|
|
20240409,093900,40023214100,126100,126700,126700,125600,5589
|
|
20240409,093800,39317346400,126700,127400,127800,126300,14911
|
|
20240409,093700,37421170900,127500,127300,127700,127200,11309
|
|
20240409,093600,35979201900,127300,127100,127300,126800,12213
|
|
20240409,093500,34426656200,127100,126000,127100,126000,12506
|
|
20240409,093400,32840353800,125600,125500,126100,125500,2310
|
|
20240409,093300,32549818000,125500,126000,126000,125000,3767
|
|
20240409,093200,32077332100,126000,126500,126500,126000,4240
|
|
20240409,093100,31541945900,126500,126500,126600,126400,2296
|
|
20240409,093000,31251593900,126400,126200,126900,126200,10774
|
|
20240409,092900,29887013300,126200,126000,126300,125700,3349
|
|
20240409,092800,29464637000,125900,126000,126100,125800,2320
|
|
20240409,092700,29172287800,126000,125800,126200,125600,4557
|
|
20240409,092600,28598632600,125900,125100,126000,125100,2051
|
|
20240409,092500,28340812700,125300,125000,125500,124800,1042
|
|
20240409,092400,28210561700,125000,124700,125200,124600,2263
|
|
20240409,092300,27928152800,124700,125700,125800,124600,8070
|
|
20240409,092200,26917025600,125700,125600,126200,125600,6471
|
|
20240409,092100,26102201300,125700,125800,125900,125500,2152
|
|
20240409,092000,25831778100,125700,125100,125900,124600,3469
|
|
20240409,091900,25396756600,125300,125900,125900,125000,2528
|
|
20240409,091800,25079814900,125900,124900,126000,124700,8145
|
|
20240409,091700,24058616900,125000,124500,125000,124200,8306
|
|
20240409,091600,23022652100,124300,124000,124700,123800,3022
|
|
20240409,091500,22647522000,124000,123800,124800,123700,3077
|
|
20240409,091400,22265110800,123900,123400,124300,123300,4264
|
|
20240409,091300,21737613600,123400,125200,125300,123300,5130
|
|
20240409,091200,21100765500,125100,124900,125500,124100,7904
|
|
20240409,091100,20112749700,124900,123000,125000,122900,8792
|
|
20240409,091000,19027888400,123000,124400,124700,122900,8366
|
|
20240409,090900,17993734600,124200,125200,125300,123400,11412
|
|
20240409,090800,16576879300,125200,126200,126700,125100,10038
|
|
20240409,090700,15311417100,126100,125700,126100,124700,9194
|
|
20240409,090600,14159409100,125700,127300,127300,125600,16137
|
|
20240409,090500,12119513000,127300,126000,127400,126000,13742
|
|
20240409,090400,10376126500,126000,125700,126700,125700,14011
|
|
20240409,090300,8606916700,125800,126100,127000,125200,21744
|
|
20240409,090200,5862072600,126100,124900,126100,124800,20192
|
|
20240409,090100,3327505200,125000,124700,125100,123300,12735
|
|
20240409,090000,1743657900,124800,122800,124800,122500,13863
|